Kesar Petroprod.

Kesar Petroproducts Ltd Historical Data

NSEBSE

₹22.76

(-3.89%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	22.56	22.56	20.02	20.9	452	22,39,654	70,934
21-Jan-2026	21.5	22.3	20.75	22.05	242	11,76,388	33,628
22-Jan-2026	22.5	22.77	21.4	21.64	209	5,94,985	15,063
23-Jan-2026	21.65	22.5	20.12	20.38	322	17,15,909	56,748
27-Jan-2026	20.95	21.45	20.25	20.65	209	7,36,605	25,881
28-Jan-2026	20.25	21.49	20.25	21.21	115	4,61,693	15,677
29-Jan-2026	21.49	22.2	20.7	20.93	168	8,81,640	33,462
30-Jan-2026	20.7	22.05	20.22	21.62	333	16,75,355	59,178
01-Feb-2026	20.75	21.94	20.75	21.59	109	3,06,809	10,662
02-Feb-2026	21.99	22.8	20.75	22.45	201	8,72,516	26,932
03-Feb-2026	23.06	23.25	22.5	22.65	130	9,15,810	35,399
04-Feb-2026	23	23	21.6	22.63	147	11,77,270	38,344
05-Feb-2026	22.64	23.5	22.5	22.65	93	5,36,041	17,031
06-Feb-2026	22.03	22.59	21.52	21.74	134	8,71,512	32,563
09-Feb-2026	22.5	24.39	22.5	23.98	430	1,41,97,550	5,25,816
10-Feb-2026	25.5	25.9	24.75	25.69	358	55,42,032	1,91,558
11-Feb-2026	26.35	26.8	25.8	26.06	261	1,00,94,095	3,29,180
12-Feb-2026	26	26.9	25.51	26.67	150	27,85,046	61,709
13-Feb-2026	26.6	27.2	25.02	25.73	215	27,53,398	74,819
16-Feb-2026	24.5	24.5	22.5	23.45	302	32,25,539	80,745
17-Feb-2026	24	24.55	23.3	23.91	180	15,09,870	40,634
18-Feb-2026	24.5	24.5	23.62	23.68	98	10,65,015	40,091

Kesar Petroprod.: Related NEWS

No Record Found

Invest wise with Expert advice